14.71
+0.05(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 15 | 14.71 | 14.71 | 15 | 14.35 | 10.6M |
| December 04, 2025 | 14.76 | 14.66 | 14.66 | 15.02 | 14.62 | 12.38M |
| December 03, 2025 | 15.26 | 15.17 | 15.17 | 15.28 | 14.94 | 17.04M |
| December 02, 2025 | 15.57 | 15.27 | 15.27 | 15.69 | 15.11 | 26.92M |
| December 01, 2025 | 14.8 | 15.38 | 15.38 | 16.1 | 14.56 | 42.3M |
| November 28, 2025 | 14.76 | 14.64 | 14.64 | 14.87 | 14.44 | 20.69M |
| November 27, 2025 | 14.02 | 14.7 | 14.7 | 15.37 | 14.02 | 32.21M |
| November 26, 2025 | 14.18 | 13.97 | 13.97 | 14.26 | 13.93 | 4.11M |
| November 25, 2025 | 13.97 | 14.19 | 14.19 | 14.29 | 13.9 | 5.17M |
| November 24, 2025 | 13.72 | 13.9 | 13.9 | 13.95 | 13.68 | 4.55M |
| November 21, 2025 | 14.12 | 13.66 | 13.66 | 14.31 | 13.63 | 7.14M |
| November 20, 2025 | 14.13 | 14.24 | 14.24 | 14.42 | 14.02 | 5.57M |
| November 19, 2025 | 14.32 | 14.06 | 14.06 | 14.36 | 14.02 | 4.34M |
| November 18, 2025 | 14.21 | 14.34 | 14.34 | 14.48 | 14.19 | 5M |
| November 17, 2025 | 14.18 | 14.32 | 14.32 | 14.34 | 14.1 | 4.88M |
| November 14, 2025 | 14.02 | 14.2 | 14.2 | 14.49 | 13.96 | 8.42M |
| November 13, 2025 | 14.12 | 14.09 | 14.09 | 14.17 | 14.06 | 3.59M |
| November 12, 2025 | 14.24 | 14.13 | 14.13 | 14.24 | 14.06 | 3.46M |
| November 11, 2025 | 14.21 | 14.26 | 14.26 | 14.32 | 14.16 | 3.58M |
| November 10, 2025 | 14.22 | 14.26 | 14.26 | 14.31 | 14.12 | 4.1M |
| November 07, 2025 | 14.21 | 14.22 | 14.22 | 14.34 | 14.13 | 5.28M |
| November 06, 2025 | 14.29 | 14.24 | 14.24 | 14.32 | 14.12 | 4.2M |
| November 05, 2025 | 14 | 14.27 | 14.27 | 14.33 | 13.96 | 4.56M |
| November 04, 2025 | 14.15 | 14.13 | 14.13 | 14.18 | 14.02 | 3.42M |
| November 03, 2025 | 13.81 | 14.2 | 14.2 | 14.24 | 13.76 | 5.93M |
| October 31, 2025 | 13.8 | 13.9 | 13.9 | 14.03 | 13.71 | 5.27M |
| October 30, 2025 | 14.1 | 13.81 | 13.81 | 14.11 | 13.8 | 4.47M |
| October 29, 2025 | 14.13 | 14.07 | 14.07 | 14.27 | 14.06 | 3.78M |
| October 28, 2025 | 14.12 | 14.23 | 14.23 | 14.33 | 14 | 3.79M |
| October 27, 2025 | 14.17 | 14.18 | 14.18 | 14.3 | 14 | 5.12M |
| October 24, 2025 | 13.95 | 14.16 | 14.16 | 14.19 | 13.91 | 4.47M |
| October 23, 2025 | 13.88 | 13.96 | 13.96 | 13.96 | 13.73 | 3.13M |
| October 22, 2025 | 13.81 | 13.88 | 13.88 | 14.08 | 13.81 | 3.71M |
| October 21, 2025 | 13.64 | 13.96 | 13.96 | 14.1 | 13.54 | 5.71M |
| October 20, 2025 | 13.59 | 13.64 | 13.64 | 13.7 | 13.53 | 4.16M |
| October 17, 2025 | 13.68 | 13.4 | 13.4 | 13.75 | 13.37 | 4.68M |
| October 16, 2025 | 13.84 | 13.72 | 13.72 | 13.87 | 13.65 | 3.73M |
| October 15, 2025 | 13.74 | 13.88 | 13.88 | 13.89 | 13.59 | 4.83M |
| October 14, 2025 | 14.07 | 13.75 | 13.75 | 14.16 | 13.68 | 6.17M |
| October 13, 2025 | 13.6 | 14.06 | 14.06 | 14.14 | 13.25 | 8.48M |
| October 10, 2025 | 14.56 | 14.06 | 14.06 | 14.56 | 14.02 | 10.88M |
| October 09, 2025 | 14.56 | 14.62 | 14.62 | 14.92 | 14.56 | 6.71M |
| September 30, 2025 | 14.72 | 14.53 | 14.53 | 15.02 | 14.51 | 6.64M |
| September 29, 2025 | 14.85 | 14.65 | 14.65 | 14.93 | 14.6 | 6.31M |
| September 26, 2025 | 15.09 | 14.89 | 14.89 | 15.22 | 14.86 | 7.44M |
| September 25, 2025 | 15.25 | 15.22 | 15.22 | 15.37 | 15.15 | 8.18M |
| September 24, 2025 | 14.85 | 15.34 | 15.34 | 15.69 | 14.72 | 14.61M |
| September 23, 2025 | 14.74 | 14.92 | 14.92 | 14.93 | 14.25 | 11.25M |
| September 22, 2025 | 14.72 | 14.77 | 14.77 | 14.98 | 14.5 | 5.09M |
| September 19, 2025 | 14.9 | 14.72 | 14.72 | 14.97 | 14.62 | 6.16M |
| September 18, 2025 | 15 | 14.9 | 14.9 | 15.35 | 14.78 | 9.92M |
| September 17, 2025 | 14.86 | 15.03 | 15.03 | 15.19 | 14.86 | 6.3M |
| September 16, 2025 | 14.81 | 14.93 | 14.93 | 15.03 | 14.73 | 5.44M |
| September 15, 2025 | 15.06 | 14.92 | 14.92 | 15.44 | 14.9 | 10.07M |
| September 12, 2025 | 14.8 | 14.95 | 14.95 | 15.04 | 14.68 | 7.95M |
| September 11, 2025 | 14.5 | 14.8 | 14.8 | 14.82 | 14.34 | 6.59M |
| September 10, 2025 | 14.62 | 14.54 | 14.54 | 14.73 | 14.48 | 4.36M |
| September 09, 2025 | 15.01 | 14.62 | 14.62 | 15.01 | 14.55 | 5.84M |
| September 08, 2025 | 15.03 | 14.96 | 14.96 | 15.1 | 14.75 | 6.04M |
| September 05, 2025 | 14.64 | 15.04 | 15.04 | 15.05 | 14.48 | 7.03M |